Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.60
|
44,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
18/09/2018 |
4.60
|
47,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
17/09/2018 |
4.40
|
44,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/09/2018 |
4.40
|
76,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/09/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/09/2018 |
4.40
|
20,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/09/2018 |
4.50
|
35,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/09/2018 |
4.40
|
40,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/09/2018 |
4.50
|
100 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
06/09/2018 |
4.20
|
300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
05/09/2018 |
4.50
|
20,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/09/2018 |
4.40
|
25,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/08/2018 |
4.50
|
300 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
30/08/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/08/2018 |
4.40
|
11,000 | 4.50 | 4.50 | 4.10 | 0 | 7,300 | -0.0 |
28/08/2018 |
4.50
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
27/08/2018 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
24/08/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/08/2018 |
4.30
|
8,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/08/2018 |
4.30
|
1,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
21/08/2018 |
4.40
|
400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
20/08/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/08/2018 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
16/08/2018 |
4.40
|
12,000 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
15/08/2018 |
4.80
|
1,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
14/08/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/08/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/08/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/08/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/08/2018 |
4.90
|
300 | 4.80 | 5 | 4.90 | 100 | 0 | 0.0 |
07/08/2018 |
4.80
|
600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
06/08/2018 |
4.80
|
39,900 | 4.60 | 4.80 | 4.80 | 39,900 | 0 | 0.2 |
03/08/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/08/2018 |
4.60
|
9,900 | 4.50 | 4.60 | 4.50 | 8,900 | 0 | 0.0 |
01/08/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/07/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/07/2018 |
4.50
|
3,800 | 4.60 | 4.60 | 4.50 | 3,800 | 0 | 0.0 |
27/07/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/07/2018 |
4.60
|
10,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
25/07/2018 |
4.60
|
9,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
24/07/2018 |
4.60
|
14,700 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
23/07/2018 |
4.60
|
21,900 | 4.70 | 4.70 | 4.50 | 2,800 | 0 | 0.0 |
20/07/2018 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
19/07/2018 |
4.40
|
9,450 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
18/07/2018 |
4.60
|
6,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
17/07/2018 |
4.50
|
5,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/07/2018 |
4.50
|
7,500 | 4.50 | 4.50 | 4.50 | 0 | 4,800 | -0.0 |
13/07/2018 |
4.50
|
5,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
12/07/2018 |
4.40
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/07/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/07/2018 |
4.50
|
2,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
09/07/2018 |
4.50
|
10,000 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
06/07/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/07/2018 |
4.40
|
10,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/07/2018 |
4.40
|
50 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
03/07/2018 |
4.40
|
17,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
02/07/2018 |
4.40
|
8,000 | 4.40 | 4.40 | 4.40 | 0 | 4,000 | -0.0 |
29/06/2018 |
4.40
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
28/06/2018 |
4.50
|
2,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/06/2018 |
4.50
|
6,500 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
26/06/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/06/2018 |
4.40
|
3,150 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
22/06/2018 |
4.70
|
15,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/06/2018 |
4.60
|
26,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
20/06/2018 |
4.50
|
100 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
19/06/2018 |
4.40
|
63,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/06/2018 |
4.50
|
34,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/06/2018 |
4.50
|
53,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/06/2018 |
4.50
|
2,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
13/06/2018 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/06/2018 |
4.50
|
5,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/06/2018 |
4.50
|
4,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/06/2018 |
4.40
|
10,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/06/2018 |
4.50
|
8,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/06/2018 |
4.50
|
20,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
05/06/2018 |
4.70
|
12,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/06/2018 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/06/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/05/2018 |
4.50
|
100 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
30/05/2018 |
4.20
|
11,800 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
29/05/2018 |
4.20
|
18,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/05/2018 |
4.20
|
30,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/05/2018 |
4.20
|
13,000 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
24/05/2018 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/05/2018 |
4.40
|
16,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
22/05/2018 |
4.50
|
13,700 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
21/05/2018 |
4.20
|
22,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
18/05/2018 |
4.10
|
3,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/05/2018 |
4.10
|
77,230 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
16/05/2018 |
4.50
|
34,200 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
15/05/2018 |
4.20
|
53,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
14/05/2018 |
4.20
|
89,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/05/2018 |
4.30
|
18,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/05/2018 |
4.20
|
43,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/05/2018 |
4.20
|
32,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/05/2018 |
4.20
|
20,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/05/2018 |
4.10
|
74,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
04/05/2018 |
4.10
|
7,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/05/2018 |
4.10
|
19,010 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/05/2018 |
4.10
|
5,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |